(Login BolsaPT & Canal Forex) |
|
 Hess Corporation - [Ticker: HES] |     | | Última Trade | 55,640 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,750 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 44,250 x 300 - 44,260 x 400 | EPS | 0,00 | | Abertura | 56,140 | PER | 0,00% | | Máximo | 57,150 | Pagamento Dividendo | | | Mínimo | 54,880 | Data Ex-Dividendo | | | Fecho Anterior | 53,890 | Yield | | | Volume | 1.434.641 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HES de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 65,00 | 66,38 | 64,75 | 64,75 | 1.536.900 | | 2000-10-18 | 00:00:00 | 65,00 | 65,50 | 63,50 | 63,75 | 1.274.100 | | 2000-10-19 | 00:00:00 | 63,94 | 65,44 | 63,13 | 63,56 | 1.588.200 | | 2000-10-20 | 00:00:00 | 63,75 | 65,44 | 63,50 | 65,19 | 1.420.500 | | 2000-10-23 | 00:00:00 | 65,44 | 65,62 | 63,81 | 64,50 | 1.420.800 | | 2000-10-24 | 00:00:00 | 64,63 | 64,88 | 62,38 | 62,44 | 1.857.600 | | 2000-10-25 | 00:00:00 | 62,69 | 63,31 | 61,19 | 61,31 | 2.697.600 | | 2000-10-26 | 00:00:00 | 61,81 | 63,13 | 61,81 | 62,06 | 2.340.600 | | 2000-10-27 | 00:00:00 | 61,81 | 62,00 | 60,00 | 60,75 | 2.008.200 | | 2000-10-30 | 00:00:00 | 60,75 | 62,19 | 60,38 | 61,69 | 4.714.800 | | 2000-10-31 | 00:00:00 | 62,19 | 62,62 | 61,19 | 62,00 | 2.078.700 | | 2000-11-01 | 00:00:00 | 63,00 | 64,69 | 63,00 | 63,75 | 2.495.400 | | 2000-11-02 | 00:00:00 | 63,13 | 64,00 | 62,25 | 63,38 | 4.121.100 | | 2000-11-03 | 00:00:00 | 63,44 | 64,00 | 62,69 | 62,81 | 2.594.700 | | 2000-11-06 | 00:00:00 | 58,88 | 60,69 | 58,12 | 60,38 | 9.777.600 | | 2000-11-07 | 00:00:00 | 60,44 | 61,94 | 60,44 | 61,37 | 4.842.600 | | 2000-11-08 | 00:00:00 | 61,37 | 61,88 | 60,81 | 60,88 | 3.027.300 | | 2000-11-09 | 00:00:00 | 61,56 | 61,75 | 60,06 | 60,75 | 4.118.100 | | 2000-11-10 | 00:00:00 | 60,81 | 61,69 | 60,81 | 61,19 | 2.848.500 | | 2000-11-13 | 00:00:00 | 61,37 | 62,50 | 61,37 | 61,56 | 4.603.500 | | 2000-11-14 | 00:00:00 | 61,75 | 62,38 | 61,25 | 61,94 | 2.195.100 | | 2000-11-15 | 00:00:00 | 62,50 | 62,87 | 62,31 | 62,81 | 2.480.700 | | 2000-11-16 | 00:00:00 | 62,94 | 63,44 | 62,56 | 62,94 | 3.120.600 | | 2000-11-17 | 00:00:00 | 62,94 | 62,94 | 62,06 | 62,19 | 1.216.800 | | 2000-11-20 | 00:00:00 | 62,50 | 62,87 | 61,81 | 61,94 | 2.904.600 | | 2000-11-21 | 00:00:00 | 62,31 | 63,31 | 62,31 | 62,81 | 2.262.900 | | 2000-11-22 | 00:00:00 | 62,50 | 63,38 | 62,38 | 63,25 | 1.513.500 | | 2000-11-24 | 00:00:00 | 63,00 | 63,13 | 62,31 | 62,81 | 1.838.700 | | 2000-11-27 | 00:00:00 | 63,19 | 65,00 | 62,50 | 64,44 | 3.276.000 | | 2000-11-28 | 00:00:00 | 64,19 | 64,88 | 63,25 | 63,25 | 1.692.600 | | 2000-11-29 | 00:00:00 | 63,50 | 63,62 | 61,81 | 62,06 | 4.018.800 | | 2000-11-30 | 00:00:00 | 62,06 | 62,81 | 60,62 | 61,25 | 2.937.000 | | 2000-12-01 | 00:00:00 | 62,00 | 62,62 | 61,31 | 61,81 | 4.812.600 | | 2000-12-04 | 00:00:00 | 61,75 | 63,06 | 61,75 | 62,25 | 1.879.200 | | 2000-12-05 | 00:00:00 | 62,25 | 62,81 | 59,94 | 60,25 | 1.684.500 | | 2000-12-06 | 00:00:00 | 60,25 | 60,50 | 58,69 | 60,25 | 3.311.700 | | 2000-12-07 | 00:00:00 | 60,25 | 60,88 | 59,25 | 59,38 | 2.551.200 | | 2000-12-08 | 00:00:00 | 59,50 | 60,13 | 58,31 | 60,00 | 2.212.800 | | 2000-12-11 | 00:00:00 | 60,50 | 61,12 | 59,94 | 60,50 | 1.937.400 | | 2000-12-12 | 00:00:00 | 60,25 | 61,31 | 60,13 | 61,06 | 1.679.400 | | 2000-12-13 | 00:00:00 | 61,25 | 61,75 | 60,62 | 60,94 | 1.144.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
